Iconomi ICN
Xếp hạng #?
21:55:02 22/07/2019
Iconomi (ICN)
Không hoạt động
Lịch sử giá Iconomi (ICN) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.1775 | $0.1803 | $0.1695 | $0.1705 | $40,443.20 | $14,833,674 |
| 2016-12-02 | $0.1695 | $0.1857 | $0.1635 | $0.1807 | $114,045 | $15,718,725 |
| 2016-12-03 | $0.1807 | $0.1855 | $0.1718 | $0.1855 | $38,666.40 | $16,135,368 |
| 2016-12-04 | $0.1854 | $0.1854 | $0.1704 | $0.1758 | $49,597.60 | $15,293,121 |
| 2016-12-05 | $0.1758 | $0.1774 | $0.1672 | $0.1741 | $39,494.60 | $15,147,309 |
| 2016-12-06 | $0.1740 | $0.1805 | $0.1613 | $0.1789 | $113,210 | $15,564,300 |
| 2016-12-07 | $0.1791 | $0.1863 | $0.1697 | $0.1762 | $86,918.60 | $15,330,792 |
| 2016-12-08 | $0.1762 | $0.1825 | $0.1703 | $0.1782 | $43,799.10 | $15,501,399 |
| 2016-12-09 | $0.1768 | $0.1962 | $0.1753 | $0.1903 | $58,675.00 | $16,560,015 |
| 2016-12-10 | $0.1903 | $0.2038 | $0.1845 | $0.1981 | $61,593.80 | $17,233,047 |
| 2016-12-11 | $0.1939 | $0.2056 | $0.1928 | $0.2038 | $62,669.20 | $17,729,991 |
| 2016-12-12 | $0.2037 | $0.2391 | $0.2005 | $0.2281 | $163,716 | $19,841,655 |
| 2016-12-13 | $0.2282 | $0.2365 | $0.2111 | $0.2282 | $110,976 | $19,855,314 |
| 2016-12-14 | $0.2263 | $0.2294 | $0.2070 | $0.2159 | $121,156 | $18,783,126 |
| 2016-12-15 | $0.2157 | $0.2230 | $0.2099 | $0.2137 | $46,473.80 | $18,592,944 |
| 2016-12-16 | $0.2140 | $0.2205 | $0.2024 | $0.2187 | $92,181.50 | $19,025,595 |
| 2016-12-17 | $0.2187 | $0.2227 | $0.2104 | $0.2155 | $39,329.50 | $18,745,629 |
| 2016-12-18 | $0.2154 | $0.2307 | $0.2136 | $0.2252 | $47,817.30 | $19,590,747 |
| 2016-12-19 | $0.2270 | $0.3062 | $0.2230 | $0.2919 | $235,444 | $25,398,606 |
| 2016-12-20 | $0.2968 | $0.3320 | $0.2785 | $0.3260 | $434,289 | $28,363,392 |
| 2016-12-21 | $0.3261 | $0.3323 | $0.2672 | $0.3242 | $332,063 | $28,208,271 |
| 2016-12-22 | $0.3242 | $0.3302 | $0.2801 | $0.3016 | $186,103 | $26,237,982 |
| 2016-12-23 | $0.2974 | $0.3222 | $0.2814 | $0.2967 | $253,068 | $25,809,768 |
| 2016-12-24 | $0.2966 | $0.3071 | $0.2831 | $0.2899 | $77,823.70 | $25,223,301 |
| 2016-12-25 | $0.2900 | $0.3471 | $0.2855 | $0.3439 | $195,498 | $29,921,649 |
| 2016-12-26 | $0.3439 | $0.3584 | $0.3014 | $0.3169 | $269,639 | $27,573,345 |
| 2016-12-27 | $0.3170 | $0.3245 | $0.2403 | $0.2820 | $489,820 | $24,532,260 |
| 2016-12-28 | $0.2819 | $0.2986 | $0.2204 | $0.2278 | $232,303 | $19,820,601 |
| 2016-12-29 | $0.2308 | $0.2844 | $0.2116 | $0.2654 | $243,032 | $23,087,277 |
| 2016-12-30 | $0.2654 | $0.3187 | $0.2474 | $0.3093 | $188,816 | $26,910,231 |
| 2016-12-31 | $0.3140 | $0.3208 | $0.2937 | $0.3076 | $126,240 | $26,761,983 |